Date timestamp[ms]date 1962-01-02 00:00:00 2026-10-16 00:00:00 | Open float64 0 2.9M | High float64 0 2.99M | Low float64 0 2.75M | Close float64 0 2.92M ⌀ | Volume float64 0 448B | Dividends float64 0 12.6k | Stock Splits float64 0 310 | Ticker large_stringclasses 669
values |
|---|---|---|---|---|---|---|---|---|
2016-08-04T00:00:00 | 33,950 | 34,200 | 33,350 | 33,650 | 1,477,680 | 0 | 0 | 000660.KS |
2016-08-05T00:00:00 | 34,300 | 34,900 | 33,950 | 34,800 | 2,830,058 | 0 | 0 | 000660.KS |
2016-08-08T00:00:00 | 35,150 | 35,250 | 34,400 | 34,950 | 2,157,854 | 0 | 0 | 000660.KS |
2016-08-09T00:00:00 | 34,850 | 35,200 | 34,450 | 35,050 | 2,112,078 | 0 | 0 | 000660.KS |
2016-08-10T00:00:00 | 34,900 | 35,000 | 33,650 | 33,800 | 3,193,311 | 0 | 0 | 000660.KS |
2016-08-11T00:00:00 | 33,700 | 34,800 | 33,450 | 34,800 | 2,980,478 | 0 | 0 | 000660.KS |
2016-08-12T00:00:00 | 34,450 | 35,100 | 34,200 | 34,350 | 2,437,735 | 0 | 0 | 000660.KS |
2016-08-16T00:00:00 | 34,950 | 34,950 | 33,700 | 33,700 | 2,883,043 | 0 | 0 | 000660.KS |
2016-08-17T00:00:00 | 33,750 | 33,900 | 32,900 | 33,550 | 2,083,372 | 0 | 0 | 000660.KS |
2016-08-18T00:00:00 | 33,550 | 34,250 | 33,550 | 34,150 | 1,855,081 | 0 | 0 | 000660.KS |
2016-08-19T00:00:00 | 34,400 | 35,400 | 34,200 | 35,400 | 4,683,750 | 0 | 0 | 000660.KS |
2016-08-22T00:00:00 | 35,500 | 36,050 | 35,250 | 36,000 | 4,149,396 | 0 | 0 | 000660.KS |
2016-08-23T00:00:00 | 36,250 | 36,300 | 35,550 | 35,600 | 3,014,421 | 0 | 0 | 000660.KS |
2016-08-24T00:00:00 | 35,900 | 35,950 | 35,300 | 35,750 | 1,689,924 | 0 | 0 | 000660.KS |
2016-08-25T00:00:00 | 35,100 | 35,750 | 34,900 | 35,700 | 1,568,516 | 0 | 0 | 000660.KS |
2016-08-26T00:00:00 | 35,850 | 36,350 | 35,750 | 36,250 | 2,635,343 | 0 | 0 | 000660.KS |
2016-08-29T00:00:00 | 35,350 | 36,400 | 35,300 | 36,250 | 2,782,441 | 0 | 0 | 000660.KS |
2016-08-30T00:00:00 | 36,800 | 36,950 | 35,550 | 36,300 | 2,766,460 | 0 | 0 | 000660.KS |
2016-08-31T00:00:00 | 36,400 | 36,450 | 35,750 | 36,450 | 2,832,970 | 0 | 0 | 000660.KS |
2016-09-01T00:00:00 | 36,400 | 36,400 | 35,700 | 36,100 | 1,713,669 | 0 | 0 | 000660.KS |
2016-09-02T00:00:00 | 36,100 | 36,700 | 35,950 | 36,650 | 1,828,390 | 0 | 0 | 000660.KS |
2016-09-05T00:00:00 | 36,900 | 37,500 | 36,850 | 37,500 | 2,337,575 | 0 | 0 | 000660.KS |
2016-09-06T00:00:00 | 37,750 | 38,000 | 37,350 | 38,000 | 2,123,160 | 0 | 0 | 000660.KS |
2016-09-07T00:00:00 | 38,200 | 38,800 | 37,900 | 37,900 | 3,786,844 | 0 | 0 | 000660.KS |
2016-09-08T00:00:00 | 37,900 | 38,700 | 37,900 | 38,700 | 3,698,781 | 0 | 0 | 000660.KS |
2016-09-09T00:00:00 | 38,550 | 39,000 | 38,350 | 38,950 | 2,748,415 | 0 | 0 | 000660.KS |
2016-09-12T00:00:00 | 37,500 | 38,300 | 37,000 | 37,000 | 4,885,896 | 0 | 0 | 000660.KS |
2016-09-13T00:00:00 | 37,600 | 38,300 | 37,500 | 37,800 | 3,928,646 | 0 | 0 | 000660.KS |
2016-09-19T00:00:00 | 38,700 | 39,450 | 38,250 | 39,200 | 5,283,684 | 0 | 0 | 000660.KS |
2016-09-20T00:00:00 | 39,200 | 39,450 | 38,750 | 39,250 | 2,594,490 | 0 | 0 | 000660.KS |
2016-09-21T00:00:00 | 39,000 | 39,150 | 38,650 | 39,150 | 1,731,450 | 0 | 0 | 000660.KS |
2016-09-22T00:00:00 | 39,800 | 39,800 | 39,150 | 39,400 | 3,214,630 | 0 | 0 | 000660.KS |
2016-09-23T00:00:00 | 39,550 | 39,650 | 39,050 | 39,350 | 2,095,120 | 0 | 0 | 000660.KS |
2016-09-26T00:00:00 | 39,350 | 39,500 | 38,800 | 39,500 | 1,669,862 | 0 | 0 | 000660.KS |
2016-09-27T00:00:00 | 39,400 | 41,150 | 39,150 | 41,150 | 4,001,505 | 0 | 0 | 000660.KS |
2016-09-28T00:00:00 | 41,300 | 42,000 | 40,950 | 41,200 | 4,189,804 | 0 | 0 | 000660.KS |
2016-09-29T00:00:00 | 40,600 | 40,750 | 40,150 | 40,200 | 3,976,705 | 0 | 0 | 000660.KS |
2016-09-30T00:00:00 | 39,750 | 40,950 | 39,600 | 40,200 | 3,764,773 | 0 | 0 | 000660.KS |
2016-10-04T00:00:00 | 41,500 | 41,800 | 41,000 | 41,800 | 3,639,803 | 0 | 0 | 000660.KS |
2016-10-05T00:00:00 | 42,150 | 42,950 | 41,200 | 42,600 | 4,387,312 | 0 | 0 | 000660.KS |
2016-10-06T00:00:00 | 43,100 | 43,150 | 42,400 | 42,550 | 2,815,496 | 0 | 0 | 000660.KS |
2016-10-07T00:00:00 | 42,700 | 42,700 | 41,900 | 42,200 | 2,637,734 | 0 | 0 | 000660.KS |
2016-10-10T00:00:00 | 42,200 | 42,500 | 41,200 | 41,300 | 2,916,252 | 0 | 0 | 000660.KS |
2016-10-11T00:00:00 | 41,300 | 42,000 | 41,100 | 41,300 | 2,810,503 | 0 | 0 | 000660.KS |
2016-10-12T00:00:00 | 41,000 | 41,900 | 41,000 | 41,250 | 3,521,492 | 0 | 0 | 000660.KS |
2016-10-13T00:00:00 | 41,450 | 41,700 | 40,950 | 40,950 | 3,638,071 | 0 | 0 | 000660.KS |
2016-10-14T00:00:00 | 41,300 | 41,900 | 41,200 | 41,550 | 2,708,972 | 0 | 0 | 000660.KS |
2016-10-17T00:00:00 | 41,750 | 42,300 | 41,400 | 42,300 | 2,314,725 | 0 | 0 | 000660.KS |
2016-10-18T00:00:00 | 42,200 | 42,300 | 41,300 | 41,650 | 2,559,222 | 0 | 0 | 000660.KS |
2016-10-19T00:00:00 | 41,150 | 41,450 | 39,850 | 40,050 | 5,033,246 | 0 | 0 | 000660.KS |
2016-10-20T00:00:00 | 40,250 | 40,300 | 38,850 | 40,050 | 5,423,960 | 0 | 0 | 000660.KS |
2016-10-21T00:00:00 | 39,500 | 41,000 | 39,500 | 40,950 | 2,436,212 | 0 | 0 | 000660.KS |
2016-10-24T00:00:00 | 41,000 | 41,150 | 39,850 | 40,150 | 2,211,109 | 0 | 0 | 000660.KS |
2016-10-25T00:00:00 | 40,350 | 41,650 | 40,200 | 41,050 | 4,469,224 | 0 | 0 | 000660.KS |
2016-10-26T00:00:00 | 41,300 | 42,900 | 41,300 | 42,900 | 6,364,037 | 0 | 0 | 000660.KS |
2016-10-27T00:00:00 | 42,900 | 43,600 | 42,600 | 43,000 | 4,814,197 | 0 | 0 | 000660.KS |
2016-10-28T00:00:00 | 42,700 | 42,950 | 42,100 | 42,450 | 2,251,179 | 0 | 0 | 000660.KS |
2016-10-31T00:00:00 | 42,500 | 42,900 | 41,000 | 41,000 | 3,297,943 | 0 | 0 | 000660.KS |
2016-11-01T00:00:00 | 41,700 | 42,350 | 41,600 | 42,000 | 3,173,446 | 0 | 0 | 000660.KS |
2016-11-02T00:00:00 | 41,250 | 41,400 | 40,450 | 41,000 | 2,822,651 | 0 | 0 | 000660.KS |
2016-11-03T00:00:00 | 40,900 | 41,700 | 40,700 | 41,150 | 2,580,396 | 0 | 0 | 000660.KS |
2016-11-04T00:00:00 | 41,150 | 41,400 | 40,850 | 41,200 | 2,600,930 | 0 | 0 | 000660.KS |
2016-11-07T00:00:00 | 41,800 | 42,050 | 41,200 | 41,500 | 2,033,220 | 0 | 0 | 000660.KS |
2016-11-08T00:00:00 | 42,100 | 42,150 | 41,250 | 41,500 | 1,882,987 | 0 | 0 | 000660.KS |
2016-11-09T00:00:00 | 41,650 | 41,750 | 38,700 | 39,650 | 5,779,291 | 0 | 0 | 000660.KS |
2016-11-10T00:00:00 | 41,000 | 41,050 | 40,500 | 41,000 | 2,520,434 | 0 | 0 | 000660.KS |
2016-11-11T00:00:00 | 40,000 | 40,450 | 39,550 | 39,850 | 2,962,651 | 0 | 0 | 000660.KS |
2016-11-14T00:00:00 | 40,000 | 40,450 | 39,700 | 39,700 | 1,589,911 | 0 | 0 | 000660.KS |
2016-11-15T00:00:00 | 39,700 | 40,400 | 39,500 | 39,700 | 2,030,086 | 0 | 0 | 000660.KS |
2016-11-16T00:00:00 | 40,450 | 41,000 | 40,250 | 40,850 | 2,101,878 | 0 | 0 | 000660.KS |
2016-11-17T00:00:00 | 41,500 | 41,900 | 41,200 | 41,900 | 2,383,464 | 0 | 0 | 000660.KS |
2016-11-18T00:00:00 | 42,300 | 42,400 | 41,700 | 42,000 | 3,331,134 | 0 | 0 | 000660.KS |
2016-11-21T00:00:00 | 41,800 | 41,900 | 40,650 | 40,750 | 1,883,627 | 0 | 0 | 000660.KS |
2016-11-22T00:00:00 | 41,250 | 42,800 | 41,200 | 42,700 | 3,306,186 | 0 | 0 | 000660.KS |
2016-11-23T00:00:00 | 43,000 | 43,900 | 42,550 | 43,050 | 4,047,443 | 0 | 0 | 000660.KS |
2016-11-24T00:00:00 | 43,350 | 43,850 | 42,500 | 42,650 | 1,789,745 | 0 | 0 | 000660.KS |
2016-11-25T00:00:00 | 43,050 | 43,300 | 42,250 | 42,600 | 1,328,958 | 0 | 0 | 000660.KS |
2016-11-28T00:00:00 | 42,400 | 43,250 | 42,100 | 42,600 | 1,513,215 | 0 | 0 | 000660.KS |
2016-11-29T00:00:00 | 42,400 | 43,100 | 41,800 | 42,400 | 1,777,480 | 0 | 0 | 000660.KS |
2016-11-30T00:00:00 | 42,900 | 43,800 | 42,650 | 42,900 | 4,325,524 | 0 | 0 | 000660.KS |
2016-12-01T00:00:00 | 43,000 | 44,400 | 43,000 | 44,200 | 3,491,185 | 0 | 0 | 000660.KS |
2016-12-02T00:00:00 | 43,350 | 44,500 | 43,300 | 44,400 | 4,244,113 | 0 | 0 | 000660.KS |
2016-12-05T00:00:00 | 44,050 | 44,600 | 43,800 | 44,400 | 1,703,219 | 0 | 0 | 000660.KS |
2016-12-06T00:00:00 | 44,700 | 45,500 | 44,600 | 45,200 | 3,099,065 | 0 | 0 | 000660.KS |
2016-12-07T00:00:00 | 45,750 | 45,800 | 45,200 | 45,250 | 1,984,369 | 0 | 0 | 000660.KS |
2016-12-08T00:00:00 | 46,200 | 46,650 | 46,100 | 46,250 | 3,313,157 | 0 | 0 | 000660.KS |
2016-12-09T00:00:00 | 46,450 | 46,750 | 45,450 | 45,500 | 3,003,326 | 0 | 0 | 000660.KS |
2016-12-12T00:00:00 | 45,750 | 45,850 | 44,850 | 45,300 | 1,440,589 | 0 | 0 | 000660.KS |
2016-12-13T00:00:00 | 44,700 | 45,700 | 44,700 | 44,950 | 1,822,952 | 0 | 0 | 000660.KS |
2016-12-14T00:00:00 | 45,350 | 46,100 | 45,350 | 45,850 | 2,010,708 | 0 | 0 | 000660.KS |
2016-12-15T00:00:00 | 45,850 | 46,050 | 45,000 | 45,600 | 1,828,843 | 0 | 0 | 000660.KS |
2016-12-16T00:00:00 | 45,800 | 46,450 | 45,700 | 46,400 | 2,100,809 | 0 | 0 | 000660.KS |
2016-12-19T00:00:00 | 46,250 | 46,300 | 45,050 | 45,150 | 1,997,194 | 0 | 0 | 000660.KS |
2016-12-20T00:00:00 | 45,400 | 45,550 | 44,950 | 45,150 | 1,110,753 | 0 | 0 | 000660.KS |
2016-12-21T00:00:00 | 45,500 | 45,750 | 45,000 | 45,000 | 1,662,010 | 0 | 0 | 000660.KS |
2016-12-22T00:00:00 | 46,000 | 46,650 | 45,150 | 45,500 | 4,045,912 | 0 | 0 | 000660.KS |
2016-12-23T00:00:00 | 46,200 | 46,400 | 45,950 | 46,300 | 2,982,024 | 0 | 0 | 000660.KS |
2016-12-26T00:00:00 | 46,200 | 46,600 | 45,250 | 45,650 | 1,603,230 | 0 | 0 | 000660.KS |
2016-12-27T00:00:00 | 45,550 | 45,950 | 45,400 | 45,650 | 1,175,619 | 0 | 0 | 000660.KS |
2016-12-28T00:00:00 | 45,350 | 45,750 | 45,100 | 45,350 | 1,296,254 | 600 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.